Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0537 USDT |
1,599,861.6328 DATA |
0.0517 USDT |
0.0506 USDT |
0.0557 USDT |
0.0541 USDT |
| 2024-12-02 |
0.0484 USDT |
1,141,678.3681 DATA |
0.0501 USDT |
0.0465 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-12-01 |
0.0493 USDT |
706,716.2004 DATA |
0.0496 USDT |
0.0478 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-11-30 |
0.0487 USDT |
1,002,102.0035 DATA |
0.0477 USDT |
0.0467 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-11-29 |
0.0479 USDT |
1,177,950.8782 DATA |
0.0465 USDT |
0.0462 USDT |
0.0487 USDT |
0.0479 USDT |
| 2024-11-28 |
0.0456 USDT |
913,774.7001 DATA |
0.0454 USDT |
0.0445 USDT |
0.0464 USDT |
0.0464 USDT |
| 2024-11-27 |
0.0454 USDT |
1,013,722.0920 DATA |
0.0437 USDT |
0.0432 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-11-26 |
0.0443 USDT |
3,172,256.9320 DATA |
0.0457 USDT |
0.0416 USDT |
0.0478 USDT |
0.0433 USDT |
| 2024-11-25 |
0.0454 USDT |
2,274,870.3453 DATA |
0.0448 USDT |
0.0436 USDT |
0.0474 USDT |
0.0456 USDT |
| 2024-11-24 |
0.0438 USDT |
1,751,439.4369 DATA |
0.0435 USDT |
0.0413 USDT |
0.0461 USDT |
0.0445 USDT |
| 2024-11-23 |
0.0423 USDT |
1,404,022.0341 DATA |
0.0408 USDT |
0.0406 USDT |
0.0438 USDT |
0.0420 USDT |
| 2024-11-22 |
0.0404 USDT |
1,007,661.1801 DATA |
0.0404 USDT |
0.0395 USDT |
0.0417 USDT |
0.0401 USDT |
| 2024-11-21 |
0.0398 USDT |
1,501,651.2669 DATA |
0.0386 USDT |
0.0370 USDT |
0.0412 USDT |
0.0407 USDT |
| 2024-11-20 |
0.0399 USDT |
940,275.8029 DATA |
0.0409 USDT |
0.0382 USDT |
0.0413 USDT |
0.0383 USDT |
| 2024-11-19 |
0.0411 USDT |
3,070,858.3349 DATA |
0.0396 USDT |
0.0391 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-11-18 |
0.0417 USDT |
5,872,329.5542 DATA |
0.0391 USDT |
0.0389 USDT |
0.0454 USDT |
0.0397 USDT |
| 2024-11-17 |
0.0389 USDT |
2,539,432.0590 DATA |
0.0377 USDT |
0.0354 USDT |
0.0412 USDT |
0.0387 USDT |
| 2024-11-16 |
0.0366 USDT |
1,546,782.7410 DATA |
0.0360 USDT |
0.0359 USDT |
0.0378 USDT |
0.0376 USDT |
| 2024-11-15 |
0.0352 USDT |
1,148,533.1345 DATA |
0.0344 USDT |
0.0335 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-11-14 |
0.0351 USDT |
1,655,990.6669 DATA |
0.0357 USDT |
0.0336 USDT |
0.0361 USDT |
0.0350 USDT |
| 2024-11-13 |
0.0358 USDT |
595,957.6913 DATA |
0.0373 USDT |
0.0347 USDT |
0.0376 USDT |
0.0363 USDT |
| 2024-11-12 |
0.0374 USDT |
3,316,249.7372 DATA |
0.0396 USDT |
0.0355 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-11-11 |
0.0394 USDT |
2,255,754.5231 DATA |
0.0394 USDT |
0.0383 USDT |
0.0406 USDT |
0.0393 USDT |
| 2024-11-10 |
0.0388 USDT |
379,548.6094 DATA |
0.0375 USDT |
0.0372 USDT |
0.0394 USDT |
0.0393 USDT |
| 2024-11-09 |
0.0365 USDT |
256,716.5998 DATA |
0.0359 USDT |
0.0357 USDT |
0.0369 USDT |
0.0366 USDT |
| 2024-11-08 |
0.0358 USDT |
213,788.3015 DATA |
0.0359 USDT |
0.0351 USDT |
0.0362 USDT |
0.0361 USDT |
| 2024-11-07 |
0.0358 USDT |
690,451.7259 DATA |
0.0359 USDT |
0.0348 USDT |
0.0366 USDT |
0.0357 USDT |
| 2024-11-06 |
0.0345 USDT |
930,771.9536 DATA |
0.0330 USDT |
0.0330 USDT |
0.0351 USDT |
0.0349 USDT |
| 2024-11-05 |
0.0326 USDT |
376,852.6619 DATA |
0.0318 USDT |
0.0316 USDT |
0.0331 USDT |
0.0327 USDT |
| 2024-11-04 |
0.0322 USDT |
1,013,707.7004 DATA |
0.0324 USDT |
0.0310 USDT |
0.0330 USDT |
0.0317 USDT |
| 2024-11-03 |
0.0323 USDT |
421,970.0030 DATA |
0.0335 USDT |
0.0312 USDT |
0.0335 USDT |
0.0325 USDT |
| 2024-11-02 |
0.0340 USDT |
355,604.6917 DATA |
0.0343 USDT |
0.0335 USDT |
0.0344 USDT |
0.0336 USDT |
| 2024-11-01 |
0.0341 USDT |
735,706.3824 DATA |
0.0332 USDT |
0.0325 USDT |
0.0353 USDT |
0.0342 USDT |
| 2024-10-31 |
0.0357 USDT |
1,484,110.1107 DATA |
0.0357 USDT |
0.0331 USDT |
0.0384 USDT |
0.0333 USDT |
| 2024-10-30 |
0.0356 USDT |
281,872.6836 DATA |
0.0364 USDT |
0.0348 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-10-29 |
0.0360 USDT |
1,116,691.7393 DATA |
0.0348 USDT |
0.0348 USDT |
0.0367 USDT |
0.0361 USDT |
| 2024-10-28 |
0.0340 USDT |
477,246.5990 DATA |
0.0340 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-10-27 |
0.0340 USDT |
156,613.7581 DATA |
0.0339 USDT |
0.0337 USDT |
0.0343 USDT |
0.0340 USDT |
| 2024-10-26 |
0.0343 USDT |
670,740.2847 DATA |
0.0332 USDT |
0.0329 USDT |
0.0351 USDT |
0.0341 USDT |
| 2024-10-25 |
0.0357 USDT |
850,052.1703 DATA |
0.0357 USDT |
0.0346 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-10-24 |
0.0351 USDT |
599,011.6508 DATA |
0.0344 USDT |
0.0341 USDT |
0.0362 USDT |
0.0352 USDT |
| 2024-10-23 |
0.0380 USDT |
2,682,821.4187 DATA |
0.0364 USDT |
0.0347 USDT |
0.0415 USDT |
0.0347 USDT |
| 2024-10-22 |
0.0371 USDT |
908,116.0331 DATA |
0.0373 USDT |
0.0363 USDT |
0.0377 USDT |
0.0365 USDT |
| 2024-10-21 |
0.0381 USDT |
619,467.5401 DATA |
0.0389 USDT |
0.0370 USDT |
0.0390 USDT |
0.0371 USDT |
| 2024-10-20 |
0.0375 USDT |
940,247.0781 DATA |
0.0366 USDT |
0.0364 USDT |
0.0382 USDT |
0.0382 USDT |
| 2024-10-19 |
0.0366 USDT |
319,130.1785 DATA |
0.0362 USDT |
0.0359 USDT |
0.0374 USDT |
0.0368 USDT |
| 2024-10-18 |
0.0360 USDT |
867,954.1163 DATA |
0.0359 USDT |
0.0354 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-10-17 |
0.0366 USDT |
354,108.2104 DATA |
0.0375 USDT |
0.0358 USDT |
0.0377 USDT |
0.0361 USDT |
| 2024-10-16 |
0.0373 USDT |
287,317.3111 DATA |
0.0383 USDT |
0.0369 USDT |
0.0383 USDT |
0.0370 USDT |
| 2024-10-15 |
0.0383 USDT |
1,123,660.8787 DATA |
0.0390 USDT |
0.0372 USDT |
0.0396 USDT |
0.0382 USDT |